Life Science REIT (LABS) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Life Science REIT

Date Open High Low Close* Volume
24/12/2024 39.00p 39.00p 38.30p 39.00p 502627
23/12/2024 38.00p 38.80p 38.00p 38.80p 484725
20/12/2024 38.50p 38.91p 38.15p 38.60p 2612410
19/12/2024 37.90p 38.50p 37.80p 38.50p 1448553
18/12/2024 38.40p 38.50p 37.90p 38.50p 685298
17/12/2024 38.00p 38.50p 37.64p 38.10p 1147990
16/12/2024 37.60p 38.40p 37.60p 38.10p 200749
13/12/2024 38.50p 38.50p 37.91p 38.50p 488107
12/12/2024 37.50p 38.40p 37.50p 38.20p 876706
11/12/2024 38.00p 38.20p 37.70p 38.00p 202515
10/12/2024 38.50p 38.50p 37.60p 38.20p 422006
09/12/2024 38.50p 38.50p 37.60p 38.50p 339854
06/12/2024 38.40p 38.50p 37.80p 38.30p 253865
05/12/2024 37.50p 38.30p 37.50p 38.10p 748113
04/12/2024 36.50p 37.90p 36.50p 37.90p 186012
03/12/2024 38.00p 38.00p 36.60p 37.00p 276697
02/12/2024 36.70p 37.80p 36.40p 37.00p 712201
29/11/2024 37.60p 37.80p 36.70p 36.70p 1265629
28/11/2024 38.30p 38.30p 37.80p 37.80p 165918
27/11/2024 37.90p 38.40p 37.60p 38.40p 517375
26/11/2024 37.90p 38.40p 37.38p 37.60p 225005
25/11/2024 37.00p 37.90p 36.80p 37.50p 231672
22/11/2024 38.20p 38.85p 37.00p 37.00p 442001
21/11/2024 40.40p 40.40p 38.00p 38.30p 595019
20/11/2024 40.30p 40.70p 39.30p 39.70p 226144
19/11/2024 40.00p 40.00p 39.04p 39.00p 206864
18/11/2024 41.00p 41.03p 39.00p 39.00p 584811
15/11/2024 41.80p 41.80p 40.25p 41.00p 596725
14/11/2024 43.40p 43.40p 41.70p 41.90p 563261
13/11/2024 42.20p 42.60p 42.00p 42.00p 1335435
12/11/2024 42.70p 42.75p 42.00p 42.20p 1609973
11/11/2024 43.00p 43.50p 42.60p 42.60p 315685
08/11/2024 42.70p 43.00p 42.27p 43.00p 267183
07/11/2024 42.70p 42.70p 42.20p 42.50p 529899
06/11/2024 42.30p 42.80p 42.00p 42.20p 254334
05/11/2024 42.60p 42.60p 42.00p 42.00p 264948
04/11/2024 42.00p 42.90p 42.00p 42.20p 1122191
01/11/2024 41.70p 42.50p 41.50p 42.20p 275441
31/10/2024 42.90p 42.90p 41.80p 41.80p 802692
30/10/2024 42.00p 42.90p 42.00p 42.20p 675875
29/10/2024 42.00p 42.40p 41.70p 42.40p 895730
28/10/2024 41.00p 42.00p 40.80p 42.00p 1362091
25/10/2024 40.50p 40.70p 39.70p 40.50p 316170
24/10/2024 40.90p 40.90p 39.80p 40.00p 210430
23/10/2024 38.70p 40.00p 38.70p 40.00p 1594420
22/10/2024 38.70p 39.10p 38.60p 39.00p 1413103
21/10/2024 39.30p 39.90p 38.80p 39.00p 1691472
18/10/2024 39.50p 40.40p 39.00p 39.00p 378876
17/10/2024 41.00p 41.00p 39.93p 40.70p 198442
16/10/2024 41.00p 41.00p 39.69p 40.50p 574335
15/10/2024 40.20p 40.90p 40.00p 40.10p 930762
14/10/2024 41.10p 42.00p 39.73p 40.60p 1471667
11/10/2024 39.20p 39.82p 39.00p 39.50p 890064
10/10/2024 40.20p 40.30p 39.38p 39.60p 969383
09/10/2024 40.00p 40.00p 39.30p 39.40p 137967
08/10/2024 39.20p 39.80p 39.20p 39.40p 1442131
07/10/2024 40.30p 40.70p 39.00p 39.50p 1442439
04/10/2024 39.30p 40.00p 38.40p 39.00p 356599
03/10/2024 40.30p 40.30p 39.12p 40.00p 1188498
02/10/2024 40.30p 40.30p 39.40p 40.20p 1673702
01/10/2024 39.00p 40.90p 38.57p 40.20p 3312751
30/09/2024 37.50p 39.00p 37.00p 39.00p 2986845
27/09/2024 35.00p 37.50p 34.10p 37.00p 3528280
26/09/2024 32.50p 34.50p 32.50p 34.20p 2651469
25/09/2024 32.30p 32.90p 32.00p 32.20p 292675
24/09/2024 32.30p 33.00p 32.30p 32.30p 461856
23/09/2024 33.00p 33.00p 32.30p 32.60p 220477
20/09/2024 32.20p 32.60p 32.20p 32.40p 352474
19/09/2024 32.30p 33.20p 32.18p 32.20p 140675
18/09/2024 32.00p 32.55p 32.00p 32.20p 177164
17/09/2024 31.50p 32.52p 31.50p 32.00p 532615
16/09/2024 32.00p 32.20p 31.30p 31.50p 1065430
13/09/2024 32.20p 32.60p 32.00p 32.10p 1784589
12/09/2024 32.80p 32.80p 32.30p 32.40p 694738
11/09/2024 32.60p 32.80p 32.20p 32.20p 770628
10/09/2024 32.70p 33.00p 32.60p 32.60p 939817
09/09/2024 32.90p 33.90p 32.80p 32.90p 174244
06/09/2024 32.70p 33.90p 32.62p 33.00p 570968
05/09/2024 32.80p 33.30p 32.62p 32.90p 1826119
04/09/2024 33.00p 33.90p 32.60p 32.60p 317539
03/09/2024 33.00p 33.80p 33.00p 33.00p 521777
30/08/2024 34.40p 34.40p 33.40p 34.00p 405711
29/08/2024 34.40p 34.40p 33.38p 34.00p 315299
27/08/2024 34.90p 34.90p 33.80p 34.50p 154335
23/08/2024 34.20p 34.60p 33.81p 34.20p 65900
22/08/2024 33.70p 34.60p 33.70p 34.60p 221200
21/08/2024 34.20p 34.90p 33.70p 34.20p 187413
20/08/2024 34.20p 34.90p 34.14p 34.20p 223575
19/08/2024 34.00p 34.90p 33.71p 33.50p 138787
16/08/2024 34.60p 34.60p 33.50p 33.50p 340979
15/08/2024 34.80p 34.99p 34.50p 34.50p 296625
14/08/2024 35.00p 35.16p 34.80p 35.00p 787746
13/08/2024 35.00p 35.04p 34.60p 35.00p 345324
12/08/2024 34.90p 35.20p 34.11p 34.50p 311428
09/08/2024 34.10p 34.90p 34.10p 34.80p 163036
08/08/2024 34.10p 34.90p 34.10p 34.10p 522529
07/08/2024 33.70p 34.66p 33.70p 34.20p 550761
06/08/2024 34.00p 34.90p 33.60p 33.90p 494182
05/08/2024 33.50p 34.00p 32.20p 33.60p 283696
02/08/2024 34.50p 34.50p 33.77p 34.00p 822623
01/08/2024 33.50p 34.40p 33.50p 33.90p 528155
31/07/2024 33.90p 34.00p 33.70p 33.70p 359490
30/07/2024 33.90p 33.90p 33.30p 33.40p 248070
29/07/2024 33.50p 34.00p 33.20p 33.30p 531535
26/07/2024 33.40p 33.40p 32.35p 33.10p 764517
25/07/2024 33.40p 33.40p 32.93p 33.00p 451670
24/07/2024 32.70p 33.20p 32.70p 33.20p 471000
23/07/2024 32.90p 33.40p 32.70p 33.00p 596125
22/07/2024 34.40p 34.50p 32.81p 33.00p 1189133
19/07/2024 35.80p 35.80p 33.90p 34.00p 274559
18/07/2024 35.30p 35.70p 34.38p 34.40p 831547
17/07/2024 35.00p 35.50p 35.00p 35.20p 235746
16/07/2024 35.80p 35.80p 35.00p 35.00p 352658
15/07/2024 35.80p 35.80p 35.29p 35.70p 144369
12/07/2024 35.10p 35.70p 35.10p 35.40p 267700
11/07/2024 35.00p 35.60p 34.45p 35.40p 242000
10/07/2024 34.00p 34.90p 34.00p 34.90p 240620
09/07/2024 34.50p 34.60p 33.80p 34.40p 409218
08/07/2024 34.70p 34.70p 34.20p 34.20p 196131
05/07/2024 34.70p 34.70p 34.20p 34.20p 351131
04/07/2024 35.00p 35.00p 34.40p 34.60p 188341
03/07/2024 34.90p 34.90p 33.90p 34.60p 644410
02/07/2024 34.00p 34.20p 33.80p 34.10p 543977
01/07/2024 33.50p 34.30p 33.50p 33.90p 461862
28/06/2024 33.60p 33.80p 33.50p 33.60p 235900
27/06/2024 33.50p 34.70p 33.50p 33.50p 428505
26/06/2024 33.60p 34.00p 33.56p 33.60p 546428
25/06/2024 33.70p 34.60p 33.50p 33.90p 666946
24/06/2024 33.50p 33.84p 33.30p 33.70p 550875
21/06/2024 33.30p 34.40p 33.30p 33.30p 1387425
20/06/2024 33.30p 34.30p 33.30p 33.60p 425018
19/06/2024 33.90p 34.10p 33.10p 33.30p 998718
18/06/2024 34.20p 34.33p 33.90p 33.90p 830416
17/06/2024 34.40p 34.70p 34.10p 34.20p 1977196
14/06/2024 35.40p 35.40p 34.30p 34.30p 1328117
13/06/2024 37.00p 37.00p 35.00p 35.10p 1535808
12/06/2024 36.00p 36.70p 35.45p 36.20p 1618673
11/06/2024 33.60p 37.64p 33.60p 35.20p 32874864
10/06/2024 33.60p 33.91p 33.60p 33.70p 145884
07/06/2024 34.50p 34.50p 33.60p 33.70p 636050
06/06/2024 33.50p 34.30p 33.50p 33.90p 1510203
05/06/2024 33.90p 34.00p 33.60p 34.00p 376805
04/06/2024 34.50p 34.50p 33.50p 33.60p 1331115
03/06/2024 33.30p 34.10p 33.30p 33.90p 827422
31/05/2024 35.00p 35.00p 33.30p 33.40p 1530187
30/05/2024 34.20p 34.40p 34.00p 34.30p 982029
29/05/2024 34.40p 34.80p 34.00p 34.40p 541531
28/05/2024 35.00p 35.10p 34.30p 34.50p 1415572
24/05/2024 35.10p 35.10p 34.00p 34.20p 4090215
23/05/2024 35.70p 36.00p 35.20p 35.20p 1096874
22/05/2024 36.50p 37.10p 35.80p 35.80p 1502410
21/05/2024 36.90p 36.90p 36.50p 36.50p 1495065
20/05/2024 37.30p 37.70p 36.90p 37.00p 4717700
17/05/2024 37.60p 38.00p 37.20p 37.30p 837861
16/05/2024 38.00p 38.40p 37.70p 37.80p 1579563
15/05/2024 38.30p 38.90p 37.60p 37.90p 1389274
14/05/2024 38.10p 38.60p 38.00p 38.10p 2955839
13/05/2024 39.00p 39.00p 38.10p 38.20p 1166024
10/05/2024 41.00p 41.00p 38.32p 38.40p 1683572
09/05/2024 40.10p 40.70p 39.80p 39.80p 593124
08/05/2024 40.20p 40.61p 39.70p 40.00p 606337
07/05/2024 40.40p 40.90p 40.00p 40.20p 750756
03/05/2024 39.90p 40.23p 39.50p 39.80p 933022
02/05/2024 39.90p 39.90p 39.30p 39.40p 163487
01/05/2024 39.50p 40.30p 39.00p 39.00p 538081
30/04/2024 39.90p 40.02p 39.30p 39.50p 897945
29/04/2024 39.90p 39.90p 39.00p 39.20p 708263
26/04/2024 39.90p 39.90p 38.70p 39.10p 4186675
25/04/2024 39.90p 39.90p 38.60p 38.90p 255282
24/04/2024 39.00p 39.60p 38.00p 38.60p 560891
23/04/2024 38.70p 39.90p 38.70p 39.20p 669339
22/04/2024 37.80p 39.30p 37.80p 38.70p 284107
19/04/2024 38.10p 38.35p 37.50p 38.00p 1370124
18/04/2024 39.90p 39.90p 38.00p 38.20p 479009
17/04/2024 40.00p 40.00p 38.50p 38.50p 714446
16/04/2024 40.00p 40.00p 38.30p 38.60p 286737
15/04/2024 38.60p 39.90p 38.60p 38.60p 205035
12/04/2024 38.80p 39.90p 38.60p 38.60p 327712
11/04/2024 40.00p 40.00p 38.70p 38.90p 618262
10/04/2024 41.00p 41.00p 39.00p 39.00p 1313517
09/04/2024 41.00p 42.00p 39.80p 40.10p 1048740
08/04/2024 39.00p 41.00p 38.60p 40.40p 1365394
05/04/2024 38.00p 38.50p 37.60p 38.50p 765371
04/04/2024 38.00p 38.50p 37.00p 37.10p 5604560
03/04/2024 38.00p 39.00p 37.50p 37.70p 226332
02/04/2024 40.00p 40.00p 38.00p 38.20p 786885
28/03/2024 40.00p 40.90p 38.90p 39.30p 868564
27/03/2024 40.60p 42.00p 40.00p 40.10p 848930
26/03/2024 42.00p 43.60p 40.90p 40.90p 936555
25/03/2024 43.70p 43.90p 42.27p 43.10p 631731
22/03/2024 43.60p 43.60p 42.87p 43.60p 2563485
21/03/2024 43.30p 43.50p 42.40p 43.00p 1052942
20/03/2024 41.10p 42.00p 41.10p 42.60p 2666895
19/03/2024 41.10p 42.00p 40.60p 42.00p 1572573
18/03/2024 41.30p 42.40p 41.10p 41.10p 1337761
15/03/2024 41.60p 42.70p 41.20p 41.60p 631417
14/03/2024 42.30p 42.50p 41.70p 41.80p 650675
13/03/2024 43.30p 44.90p 41.40p 42.50p 743011
12/03/2024 43.70p 44.90p 43.50p 43.50p 669730
11/03/2024 44.00p 44.66p 43.70p 43.70p 428199

*Close Price adjusted for both dividends and splits